Earnings Ahead

QRVO - Qorvo

102.03 3.26 3.3

  1. Home
  2. Technology
  3. QRVO
Qorvo

Qorvo

About

Profile

For more than 30 years, Qorvo has been all around you. We've been innovating, researching, developing and acquiring cutting-edge technologies that shape the world as you know it.

Headquarters

Greensboro, North Carolina, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

QRVO

The semiconductor solutions stock tumbled 19.5% on weak earnings guidance for the current quarter that overshadowed a better-than-expected report for the second fiscal quarter. Raymond James downgraded its rating to market perform from outperform and removed its price target following the report.


 
...

Available for logged in users only.



The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.

Contact us via Twitter if you are interested in trying it out.
  • Qorvo GAAP EPS of $0.99 misses by $0.11, revenue of $1.1B beats by $100M
  • Qorvo Q2 2024 Earnings Preview
  • Nvidia still tops at Citi but Qorvo, Skyworks get rating cuts on China smartphone substitution risk
  • Nvidia, Marvell among those likely facing additional China export restrictions
  • Nvidia, AMD, other semis in focus as KeyBanc checks indicate mixed picture
  • Seth Klarman's Baupost retakes stake in Amazon in Q2; exits Fiserv, Skyworks
  • Nvidia, AMD, semicap stocks lead sector weakness to end week
  • Tech can still outperform the S&P; BMO screens for good bets
  • Qorvo pops as Wall Street sees 'cyclical inflection' after strong Q1 results, guidance
  • Qorvo Non-GAAP EPS of $0.34 beats by $0.19, revenue of $651.2M beats by $11.47M
  • AMD leads chips lower on weak Q3 forecast; investors await Qualcomm results
  • Qorvo Q1 2024 Earnings Preview
  • Chips sink as Taiwan Semiconductor 2023 outlook sends shivers across sector
  • Nvidia should 'reinvigorate' AI trade, Barclays says; firm cuts Skyworks Solutions
  • ON Semiconductor, Intel lead chips higher as earnings season awaits
  • KeyBanc's Asia findings suggest weak China demand; AI opportunity
  • Wolfspeed, Qorvo most at risk from Chinese export controls: Wells Fargo
  • Nvidia leads chips higher as sector looks to end the week on solid ground
  • Chinese smartphone shipments surge more than 22% in May, agency says
  • AMD, Intel lead chip sell off as sector sinks following Powell testimony
PEERS
/XLK

XLK

Earnings History

Date EPS / Forecast Revenue / Forecast
February 2, 2022 2.98 / 2.76 1.11B / 1.11B
November 3, 2021 3.42 / 3.25 1.26B / 1.25B Beat!
August 4, 2021 2.83 / 2.45 1.11B / 1.08B Beat!
May 5, 2021 2.74 / 2.43 1.07B / 1.04B Beat!
February 3, 2021 3.08 / 2.68 1.09B / 1.07B Beat!
November 4, 2020 2.43 / 2.12 1.06B / 1B Beat!
July 29, 2020 1.5 / 1.13 787.45M / 729.9M Beat!
May 7, 2020 1.57 / 1.33 787.77M / 757.87M Beat!
January 29, 2020 1.86 / 1.68 869.07M / 852.12M Beat!
October 31, 2019 1.52 / 1.3 806.7M / 754.67M Beat!
August 1, 2019 1.36 / 1.15 775.6M / 738.98M Beat!
May 7, 2019 1.22 / 1.05 680.9M / 670.61M Beat!
February 7, 2019 1.85 / 1.69 832.3M / 819.21M Beat!
October 31, 2018 1.75 / 1.62 884.44M / 855.55M Beat!
August 1, 2018 0.96 / 0.76 692.7M / 656.63M Beat!
Date Price Open High Low Vol Change ER
May 2, 2023 93.43 93.07
93.86
92.02
1.1M 0.64%
May 1, 2023 92.84 92.13
93.24
91.79
1.2M 0.83%
Apr 28, 2023 92.08 91.03
92.39
90.55
1.2M 1.94%
Apr 27, 2023 90.33 89.48
90.57
87.79
1.6M 0.60%
Apr 26, 2023 89.79 90.34
90.61
88.88
1.1M 0.11%
 
Apr 25, 2023 89.69 91.28
91.69
89.47
1.1M -2.52%
Apr 24, 2023 92.01 92.64
93.11
91.3
808K -1.01%
Apr 21, 2023 92.95 92.2
93.04
91.29
1.2M -0.01%
Apr 20, 2023 92.96 91.53
94.14
91.53
978K 0.39%
Apr 19, 2023 92.6 92.58
93.16
91.51
880K -0.99%
Apr 18, 2023 93.53 94.28
95
92.8
928K -0.1%
Apr 17, 2023 93.62 92.75
93.84
92.29
808K 0.04%
Apr 14, 2023 93.58 93.09
94.5
92.49
885K -0.04%
Apr 13, 2023 93.62 93.54
94.26
92.79
745K 0.11%
Apr 12, 2023 93.52 95.77
95.88
93.25
873K -1.66%
Apr 11, 2023 95.1 95.71
95.91
94.89
1.1M -0.11%
Apr 10, 2023 95.2 94.05
95.76
93.58
1.2M 0.50%
Apr 6, 2023 94.73 94.13
95.41
93.91
2.0M -0.28%
Apr 5, 2023 95 96.5
96.5
94.56
1.7M -2.31%
Apr 4, 2023 97.25 101.01
101.35
96.46
888K -3.59%
Apr 3, 2023 100.87 100.6
101.34
99.2
969K -0.69%
Mar 31, 2023 101.57 100.15
101.76
100.14
942K 0.68%
Mar 30, 2023 100.88 101.18
101.71
100.18
1.0M 0.69%
Mar 29, 2023 100.19 99.17
101.11
98.32
995K 2.64%
Mar 28, 2023 97.61 97.95
98.2
96.1
1.0M -0.92%
Mar 27, 2023 98.52 101.55
101.62
97.83
1.1M -2.38%
Mar 24, 2023 100.92 101.8
102.48
100.13
1.2M -1.52%
Mar 23, 2023 102.48 100.99
104.03
100.66
1.2M 3.03%
Mar 22, 2023 99.47 100.75
103.08
99.39
895K -1.44%
Mar 21, 2023 100.92 100.06
101.69
99.38
846K 1.72%
Mar 20, 2023 99.21 97.07
99.52
96
915K 2.65%
Mar 17, 2023 96.65 97.65
97.92
95.91
1.6M -0.51%
Mar 16, 2023 97.15 93.5
97.61
93.5
1.9M 3.27%
Mar 15, 2023 94.07 94.44
95.1
92.38
1.1M -2.3%
Mar 14, 2023 96.28 96.51
97.94
95.01
1.4M 1.70%
Mar 13, 2023 94.67 94.11
96.87
93.13
1.2M -0.69%
Mar 10, 2023 95.33 98.21
98.25
94.74
1.2M -2.27%
Mar 9, 2023 97.54 100.83
102.08
97.38
1.7M -3.74%
Mar 8, 2023 101.33 100.7
102.03
100.25
1.1M 1.28%
Mar 7, 2023 100.05 100.63
101.08
98.8
1.5M -0.69%
Mar 6, 2023 100.75 102.78
103.38
100.55
1.7M -1.9%
Mar 3, 2023 102.7 101.67
103.03
100.06
1.2M 1.44%
Mar 2, 2023 101.24 99.03
101.93
98.19
1.0M 0.79%
Mar 1, 2023 100.45 101.09
102.87
99.98
1.1M -0.44%
Feb 28, 2023 100.89 99.47
101.96
99.26
1.3M 0.86%
Feb 27, 2023 100.03 102.11
102.2
99.89
946K -0.64%
Feb 24, 2023 100.67 101.16
101.45
99.76
1.1M -2.34%
Feb 23, 2023 103.08 102.61
103.88
100.75
1.4M 2.86%
Feb 22, 2023 100.21 100.65
101.56
99.59
882K -0.11%
Feb 21, 2023 100.32 101.84
103.21
100.19
1.6M -2.68%
Feb 17, 2023 103.08 104.04
104.35
102.31
972K -1.3%
Feb 16, 2023 104.44 104.02
106.04
103.87
968K -0.79%
Feb 15, 2023 105.27 105.26
105.36
103.33
964K -1.09%
Feb 14, 2023 106.43 104.68
106.91
103.65
931K 0.96%
Feb 13, 2023 105.42 103.82
105.92
103.22
1.4M 2.04%
Feb 10, 2023 103.31 105.3
105.75
102.62
1.2M -2.49%
Feb 9, 2023 105.95 107.12
108.61
105.23
1.1M 0.08%
Feb 8, 2023 105.87 107.34
108.57
105.69
1.4M -2.48%
Feb 7, 2023 108.56 102.55
109.68
102.55
2.5M 6.18%
Feb 6, 2023 102.24 105.26
106.31
102.01
1.6M -4.34%
Feb 3, 2023 106.88 105.29
109.54
104.69
2.6M -0.08%
Feb 2, 2023 106.97 110.41
110.41
102.6
3.7M -5.78%
Feb 1, 2023 113.53 109.26
114.59
108.95
3.0M 4.48%
Jan 31, 2023 108.66 106.73
108.72
106.63
1.4M 0.90%
Jan 30, 2023 107.69 109.89
110.75
107.59
1.5M -3.51%
Jan 27, 2023 111.61 111.3
112.98
111
725K -0.82%
Jan 26, 2023 112.53 111.41
112.76
110.61
1.3M 2.20%
Jan 25, 2023 110.11 106.18
110.38
106.11
1.2M 1.85%
Jan 24, 2023 108.11 108.24
110.37
107.53
1.2M -1.21%
Jan 23, 2023 109.43 103.83
109.69
103.49
1.8M 6.88%
Jan 20, 2023 102.39 100.16
102.48
98.66
1.0M 3.64%
Jan 19, 2023 98.79 100.03
100.31
98.28
1.3M -2.16%
Jan 18, 2023 100.97 102.28
104.72
100.93
1.2M -0.3%
Jan 17, 2023 101.27 100.2
102.89
100.06
1.5M 0.87%
Jan 13, 2023 100.4 98.48
100.46
98.13
748K 0.74%
Jan 12, 2023 99.66 99.69
100.52
97.94
952K 0.62%
Jan 11, 2023 99.05 96.2
99.1
95.06
899K 2.98%
Jan 10, 2023 96.18 94.65
96.56
93.76
947K 1.02%
Jan 9, 2023 95.21 95
97.24
94.7
1.4M 1.99%
Jan 6, 2023 93.35 90.8
93.94
90.18
1.2M 3.39%
Jan 5, 2023 90.29 90.2
91.86
89.56
1.2M -0.78%
Jan 4, 2023 91 90.82
91.54
89.66
1.1M 2.09%
Jan 3, 2023 89.14 92.59
92.65
89.03
1.4M -1.65%
Dec 30 90.64 88.7
90.72
87.88
859K 0.37%
Dec 29 90.31 88.99
91.24
88.63
965K 2.87%
Dec 28 87.79 88.62
89.5
86.99
1.2M -1.94%
Dec 27 89.53 89.83
90.14
88.62
944K -1.07%
Dec 23 90.5 90.46
91.32
88.97
668K -0.63%
Dec 22 91.07 91.15
91.35
88.21
1.5M -2.25%
Dec 21 93.17 91.5
93.67
91.42
1.2M 2.58%
Dec 20 90.83 91.45
93.02
90.69
1.4M -2.35%
Dec 19 93.02 94.89
95.01
91.83
1.1M -1.66%
Dec 16 94.59 96.16
96.68
93.31
3.7M -2.33%
Dec 15 96.85 99.09
99.45
96.46
1.4M -4.05%
Dec 14 100.94 101.23
102.97
99.58
1.1M -1.23%
Dec 13 102.2 103.2
104.44
101.48
1.7M 3.02%
Dec 12 99.2 97.6
99.22
96.94
677K 1.64%
Dec 9 97.6 97.7
99.24
97.09
1.0M -1.19%
Dec 8 98.78 96.16
99.18
95.52
1.0M 3.52%
Dec 7 95.42 94.21
96.24
93.83
702K -0.29%
Dec 6 95.7 97.56
97.68
94.78
1.0M -1.91%
Dec 5 97.56 96.48
98.72
96.3
877K 0.38%
Dec 2 97.19 95.08
97.28
94.72
690K -0.06%
Dec 1 97.25 100
100.17
97.11
1.3M -2.02%
Nov 30 99.25 94.5
99.3
93.18
1.9M 5.61%
Nov 29 93.98 95.49
95.94
93.63
927K -0.24%
Nov 28 94.21 94.7
96.25
93.74
937K -1.8%
Nov 25 95.94 97.3
97.7
95.93
371K -1.68%
Nov 23 97.58 96.82
98.88
96.56
604K 0.67%
Nov 22 96.93 95.6
96.97
94.12
914K 2.21%
Nov 21 94.83 97.41
98.31
94.8
1.1M -4.13%
Nov 18 98.92 98.98
99.59
97.45
1.4M 1.25%
Nov 17 97.7 91.16
97.75
91.16
1.7M 5.25%
Nov 16 92.83 97.51
97.51
92.13
2.2M -5.99%
Nov 15 98.75 98.33
100.04
96.91
1.3M 4.60%
Nov 14 94.41 95.77
96.74
94.34
901K -2.45%
Nov 11 96.78 94.05
97.39
93.16
1.2M 2.22%
Nov 10 94.68 89.4
94.91
89.4
2.0M 11.52%
Nov 9 84.9 86.88
87.06
84.78
1.2M -3.68%
Nov 8 88.14 88.87
89.77
86.79
1.6M 0.03%
Nov 7 88.11 87.56
88.54
85.96
1.4M 1.45%
Nov 4 86.85 85.34
87.37
84.33
2.0M 5.06%
Nov 3 82.67 80
84.87
79.75
2.5M -2.14%
Nov 2 84.48 86.57
89.81
84.48
2.3M -2.35%
Nov 1 86.51 87.8
87.91
85.43
953K 0.50%
Oct 31 86.08 87.9
88.01
85.51
1.1M -2.69%
Oct 28 88.46 85.35
88.7
85.16
1.2M 4.08%
Oct 27 84.99 86.18
87.01
84.62
1.2M -0.5%
Oct 26 85.42 84.79
87.23
84.31
999K -0.72%
Oct 25 86.04 86.35
87.73
85.76
1.3M 0.03%
Oct 24 86.01 83.82
86.67
83.72
1.0M 0.61%
Oct 21 85.49 82.03
85.64
81.28
1.0M 4.10%
Oct 20 82.12 82.16
84.21
81.65
875K 0.42%
Oct 19 81.78 80.7
82.14
80.39
857K 0.60%
Oct 18 81.29 83.23
84.34
79.72
941K 0.40%
Oct 17 80.97 81.76
82.57
80.03
1.2M 1.67%
Oct 14 79.64 82.34
82.66
79.15
1.3M -2.78%
Oct 13 81.92 75.95
84.19
75.38
1.8M 4.57%
Oct 12 78.34 78.41
79.19
77.46
1.2M -0.36%
Oct 11 78.62 79.64
80.52
77.9
1.5M -4.08%
Oct 10 81.96 81.55
82.32
79.49
1.6M 0.55%
Oct 7 81.51 83.3
83.81
81.06
1.8M -4.62%
Oct 6 85.46 87.23
88.08
85.24
1.2M -2.16%
Oct 5 87.35 84.81
88.03
84.5
1.1M 1.49%
Oct 4 86.07 84.41
86.26
84.3
1.6M 4.56%
Oct 3 82.32 80.41
82.98
79.49
1.4M 3.66%
Sep 30 79.41 80.8
82.76
79.36
1.9M -2.91%
Sep 29 81.79 81.32
82.63
80.39
2.0M -1.06%
Sep 28 82.67 81.69
83.43
81.49
1.2M 0.50%
Sep 27 82.26 83.02
83.85
81.15
939K 0.88%
Sep 26 81.54 81.82
83.72
81.03
1.4M -0.95%
Sep 23 82.32 81.37
82.37
80.47
1.9M 0.43%
Sep 22 81.97 84.12
84.24
81.15
1.4M -2.96%
Sep 21 84.47 86.12
88.42
84.43
1.1M -1.57%
Sep 20 85.82 86.29
86.83
84.61
1.1M -1.57%
Sep 19 87.19 85.01
87.73
84.84
1.1M 1.47%
Sep 16 85.93 84.9
86.8
83.9
3.0M 0.59%
Sep 15 85.43 85.42
87.2
84.17
1.7M -0.59%
Sep 14 85.94 86.51
87.05
84.88
1.6M -0.32%
Sep 13 86.22 90.14
90.4
85.91
2.2M -7.7%
Sep 12 93.41 94.1
94.98
92.61
911K -0.13%
Sep 9 93.53 92.25
93.94
92.13
883K 2.64%
Sep 8 91.12 90.18
91.54
88.68
1.0M 1.18%
Sep 7 90.06 89.16
90.69
88.46
988K 1.42%
Sep 6 88.8 89.91
90.44
87.88
1.0M -1.49%
Sep 2 90.14 92
92.56
89.53
1.2M 0.07%
Sep 1 90.08 88.09
90.2
87.05
1.6M 0.33%
Aug 31 89.78 92.03
92.14
89.07
1.5M -2.15%
Aug 30 91.75 95
95.08
91.19
1.2M -2.19%
Aug 29 93.8 95
96.2
93.6
776K -1.99%
Aug 26 95.7 102.38
102.8
95.67
1.2M -6.14%
Aug 25 101.96 98.08
102.02
98.08
857K 3.98%
Aug 24 98.06 98.54
98.8
97.39
679K -0.67%
Aug 23 98.72 99.61
101.37
98.55
771K -0.73%
Aug 22 99.45 101.7
101.98
98.98
973K -4.1%
Aug 19 103.7 106
106.86
103.35
967K -3.13%
Aug 18 107.05 105.21
108.16
104.55
872K 1.55%
Aug 17 105.42 106.09
106.86
103.83
1.0M -2.31%
Aug 16 107.91 108.61
109.06
107.05
739K -0.93%
Aug 15 108.92 110.18
111.44
108.17
674K -1.94%
Aug 12 111.07 109.8
111.57
109.31
867K 2.16%
Aug 11 108.72 110
112.33
108.16
1.4M -0.27%
Aug 10 109.01 105.39
109.25
104.45
1.7M 6.63%
Aug 9 102.23 104.32
105.23
100.03
2.1M -3.95%
Aug 8 106.43 105.65
107.36
104.59
1.3M 0.32%
Aug 5 106.09 106.82
110.54
105.01
1.8M -2.32%
Aug 4 108.61 99.6
109
96.8
3.4M 1.63%
Aug 3 106.87 103.69
107.34
103.26
1.8M 3.79%
Aug 2 102.97 102.32
104.07
101.55
928K 0.13%
Aug 1 102.84 102.84
104.94
101.58
1.5M -1.18%
Jul 29 104.07 104.27
104.47
102.5
1.4M 0.22%
Jul 28 103.84 104.17
104.3
100.8
1.4M -0.25%
Jul 27 104.1 101.87
104.7
101.34
1.4M 4.32%
Jul 26 99.79 101.51
102.54
99.7
1.3M -3.89%
Jul 25 103.83 103.94
104.15
102.3
648K -0.49%
Jul 22 104.34 106.41
106.55
102.84
955K -2.5%
Jul 21 107.01 105.89
107.21
104.83
1.0M 1.36%
Jul 20 105.57 102.18
105.76
101.44
1.5M 3.08%
Jul 19 102.42 99.51
102.66
98.9
1.2M 4.62%
Jul 18 97.9 101.37
101.49
97.47
1.2M -2.28%
Jul 15 100.18 99.28
100.22
97.71
1.3M 1.82%
Jul 14 98.39 97.39
98.64
94.92
1.5M 0.95%
Jul 13 97.46 95.61
98.4
95.49
1.2M -0.5%
Jul 12 97.95 97.49
99.65
97.16
868K 1.24%
Jul 11 96.75 96.25
98.86
95.35
1.4M -2.68%
Jul 8 99.41 99.69
100.84
98.38
842K -1.07%
Jul 7 100.49 99.85
101.39
99.72
1.3M 2.60%
Jul 6 97.94 96.93
99.15
96.23
1.2M 1.77%
Jul 5 96.24 91.09
96.31
90.16
1.7M 4.08%
Jul 1 92.47 93.25
94.06
90.18
1.3M -1.96%
Jun 30 94.32 94.67
96.49
92.87
1.5M -1.56%
Jun 29 95.81 94.58
97.11
94.11
1.5M -2.78%
Jun 28 98.55 100.02
101.86
98.11
1.3M -1.25%
Jun 27 99.8 99.29
102.04
98.3
1.7M 1.97%
Jun 24 97.87 96.69
98.84
96.13
1.3M 3.04%
Jun 23 94.98 96.06
96.06
93.1
1.1M -0.28%
Jun 22 95.25 94.9
96.62
94.55
857K -1.05%
Jun 21 96.26 96.61
98.1
95.72
1.8M 1.19%
Jun 17 95.13 94.76
96.47
93.31
2.2M 2.16%
Jun 16 93.12 95.26
95.38
91.91
2.4M -5.48%
Jun 15 98.52 97.38
100.54
96.69
1.4M 1.92%
Jun 14 96.66 94.89
97.04
94.11
1.9M 2.82%
Jun 13 94.01 98.13
99.85
93.69
1.8M -7.15%
Jun 10 101.25 102.93
104.13
100.85
1.4M -3.69%
Jun 9 105.13 108.12
109.41
104.97
963K -3.89%
Jun 8 109.38 111.28
111.87
108.51
1.1M -1.94%
Jun 7 111.54 108.86
112.21
108.2
1.0M 1.56%
Jun 6 109.83 111.44
112.5
109.26
1.1M 0.71%
Jun 3 109.06 111.16
111.16
108.64
1.1M -3.79%
Jun 2 113.36 109.18
113.36
108.73
1.2M 3.44%
Jun 1 109.59 112.12
113.17
107.59
1.6M -1.93%
May 31 111.75 111.92
112.87
109.62
2.0M -0.39%
May 27 112.19 109.88
112.31
109.66
1.2M 3.42%
May 26 108.48 103.74
109.02
103.34
1.5M 3.93%
May 25 104.38 101.5
105.06
101.22
1.4M 2.17%
May 24 102.16 104.42
104.79
101.02
1.5M -3.56%
May 23 105.93 107.93
109.93
105.27
1.7M -2.47%
May 20 108.61 107.33
108.81
104.06
2.2M 3.61%
May 19 104.83 104.01
108.15
103.65
1.4M 0.18%
May 18 104.64 106.7
108.64
104.4
1.7M -3.22%
May 17 108.12 104.33
108.65
104.33
1.5M 5.46%
May 16 102.52 104.45
104.66
102.18
1.4M -2.18%
May 13 104.81 102.92
106.04
102.5
1.3M 3.61%
May 12 101.16 99.83
102.57
98.23
1.5M 0.28%
May 11 100.88 104.25
106.83
100.66
1.5M -4.15%
May 10 105.25 106.11
106.98
102.24
1.4M 2.42%
May 9 102.76 105.17
107.84
102.44
2.0M -4.07%
May 6 107.12 107.4
109.08
104.37
1.7M -1.58%
May 5 108.84 113.25
113.93
106.91
3.0M -8.8%
May 4 119.34 119.34
119.82
113
2.8M -0.61%
May 3 120.07 118.63
121.27
117.95
1.3M 0.43%
May 2 119.56 114.43
119.61
114.05
1.3M 5.08%
Apr 29 113.78 115.77
118.46
113.66
1.4M -2.82%
Apr 28 117.08 112.93
118.22
111.33
1.5M 6.18%
Apr 27 110.27 108.58
112.72
108.31
755K 0.85%
Apr 26 109.34 112.82
113.1
109.24
1.2M -4.6%
Apr 25 114.61 110.99
114.67
109.84
901K 2.61%
Apr 22 111.69 112.81
114.57
111.46
1.0M -1.67%
Apr 21 113.59 117.89
119.3
113.05
1.1M -1.88%
Apr 20 115.77 118.73
119.47
115.63
628K -1.34%
Apr 19 117.34 115.43
117.66
115.16
740K 1.54%
Apr 18 115.56 112.12
115.88
112.12
917K 1.92%
Apr 14 113.38 116.78
116.78
113.33
841K -2.35%
Apr 13 116.11 114.18
117.22
113.85
1.1M 1.76%
Apr 12 114.1 117.59
118.94
113.77
1.1M -0.68%
Apr 11 114.88 113.4
118.64
113.2
1.8M 0.39%
Apr 8 114.43 113.98
116.08
112.56
1.1M 0.10%
Apr 7 114.31 114.62
116.9
111.74
1.2M -0.67%
Apr 6 115.08 115.68
117.06
114.15
1.3M -2.42%
Apr 5 117.94 121.73
122.26
116.66
1.7M -4.49%
Apr 4 123.49 122.53
125.38
122.01
970K 1.63%
Apr 1 121.51 123.87
125.04
118.49
1.6M -2.09%
Mar 31 124.1 127.53
128.37
124.05
1.1M -2.61%
Mar 30 127.43 130.52
132.01
126.95
1.2M -3.38%
Mar 29 131.89 131
132.73
128.7
1.1M 2.35%
Mar 28 128.86 126.37
129
124.4
1.6M -1.54%
Mar 25 130.88 131.36
131.86
128.99
944K 0.14%
Mar 24 130.7 127.35
131
126.3
1.1M 4.01%
Mar 23 125.66 128.45
129.4
125.52
968K -3.36%
Mar 22 130.03 128.2
131.4
128.06
1.2M 0.85%
Mar 21 128.93 130.65
131.41
126.78
1.1M -1.48%
Mar 18 130.87 127.51
130.92
126.69
1.7M 1.60%
Mar 17 128.81 125.83
128.88
124.79
790K 1.29%
Mar 16 127.17 123.53
127.35
121.8
1.2M 4.70%
Mar 15 121.46 118.96
122.03
117.66
1.4M 2.40%
Mar 14 118.61 123.47
123.7
117.03
1.7M -4.06%
Mar 11 123.63 127.69
128.45
123.52
947K -1.49%
Mar 10 125.5 127.07
128.43
123.34
1.0M -2.98%
Mar 9 129.36 132.43
133.07
128.75
1.1M 0.17%
Mar 8 129.14 124.05
133.51
122.88
1.9M 4.41%
Mar 7 123.68 130.05
130.88
123.5
1.5M -4.59%
Mar 4 129.63 130.57
131.9
127.24
1.0M -1.61%
Mar 3 131.75 134.99
136.91
131.34
1.4M -3.92%
Mar 2 137.12 133.15
138.34
133.05
1.1M 3.40%
Mar 1 132.61 136.67
137.45
131.4
1.1M -3.05%
Feb 28 136.78 136.09
139.35
134.2
1.5M -0.71%
Feb 25 137.76 136.38
138.85
135.13
1.2M 0.63%
Feb 24 136.9 125.35
137
125
2.0M 5.19%
Feb 23 130.15 132.86
135.62
130.05
1.4M -0.63%
Feb 22 130.98 132.51
134.75
128.33
1.5M -1.67%
Feb 18 133.2 133.04
134.85
131.53
1.4M 0.12%
Feb 17 133.04 134.62
136.46
133.03
1.1M -2.75%
Feb 16 136.8 133.86
137.24
132.51
1.2M 1.27%
Feb 15 135.08 131.78
135.58
131.6
1.6M 4.46%
Feb 14 129.31 127.65
131.79
127.19
1.3M 1.63%
Feb 11 127.24 133.97
134.76
126.35
2.2M -4.86%
Feb 10 133.74 133.52
138.98
132.63
1.9M -2.18%
Feb 9 136.72 133.27
138.07
131.68
1.6M 3.92%
Feb 8 131.56 128.5
132.25
128.13
1.2M 2.38%
Feb 7 128.5 131.86
133.2
128.2
2.0M -2.24%
Feb 4 131.45 127.5
132.12
125.63
2.0M 2.12%
Feb 3 128.72 133.67
139.7
128.47
3.5M -10.33%
Feb 2 143.55 139.59
144.31
137.49
2.8M 3.28%
Feb 1 138.99 137.83
139.18
135.31
1.6M 1.25%
Jan 31 137.28 129.76
137.39
129.01
1.5M 6.04%
Jan 28 129.46 128.48
129.5
123.92
1.4M 1.36%
Jan 27 127.72 134.7
135.05
126.95
1.4M -4.43%
Jan 26 133.64 136.18
139.98
131.54
1.4M 0.14%
Jan 25 133.45 132.95
136.65
132.55
1.9M -3.05%
Jan 24 137.65 130.56
137.73
129.47
1.8M 2.49%
Jan 21 134.31 136.88
139.86
134.08
1.4M -2.07%
Jan 20 137.15 142.65
143.43
137.07
1.3M -3.2%
Jan 19 141.69 148
148.4
141.66
1.1M -3.61%
Jan 18 146.99 146
148.77
143.8
1.4M -1.17%
Jan 14 148.73 145.43
148.86
145.14
1.1M 1.35%
Jan 13 146.75 151.95
153.75
146.36
1.9M -3.98%
Jan 12 152.84 153.25
154.61
151.15
759K 0.74%
Jan 11 151.72 149.89
152.52
147
1.6M 0.11%
Jan 10 151.56 153.77
154.1
148.45
1.4M -2.02%
Jan 7 154.69 158.96
159.63
154.5
928K -2.32%
Jan 6 158.36 158.42
161.28
157.43
991K 0.71%
Jan 5 157.24 159.89
161.84
157.13
1.4M -2%
Jan 4 160.45 160.37
163.12
156.79
1.2M 0.64%
Jan 3 159.43 156.87
160.06
156.5
1.1M 1.94%
Dec 31 156.39 156.03
157.51
155.31
821K 0.21%
Dec 30 156.06 157.09
158.95
155.74
624K -0.54%
Dec 29 156.91 156.2
157.89
155.9
644K 0.30%
Dec 28 156.44 155.51
157.41
153.63
1.1M 0.66%
Dec 27 155.42 152.84
155.5
151.7
1.0M 2.20%
Dec 23 152.07 152
153.51
151.11
662K 0.44%
Dec 22 151.41 150.56
152.43
149.85
564K 0.61%
Dec 21 150.49 148.5
150.55
147.93
1.1M 2.96%
Dec 20 146.16 146
146.66
144.15
864K -1.03%
Dec 17 147.68 146.11
148.86
144.69
2.7M -0.01%
Dec 16 147.7 153.6
153.78
143.88
2.3M -3.39%
Dec 15 152.88 152.3
153.1
145.49
2.1M 0.27%
Dec 14 152.47 153.66
155.46
152.2
1.3M -1.63%
Dec 13 154.99 159.39
160.63
154.57
1.4M -2.66%
Dec 10 159.23 161.46
163.79
156.43
1.4M -0.21%
Dec 9 159.56 160.61
161.64
158.85
1.0M -1.12%
Dec 8 161.37 160.57
162.57
158
1.4M -0.09%
Dec 7 161.51 154.16
163.95
154.16
2.2M 5.75%
Dec 6 152.73 150.65
153.8
147.8
1.6M 1.88%
Dec 3 149.91 150.27
152.07
147.82
1.6M 0.49%
Dec 2 149.18 143.62
150.36
142.17
1.6M 2.11%
Dec 1 146.1 148.5
151.94
145.96
1.4M -0.09%
Nov 30 146.23 149.77
150.6
145.39
2.4M -3.06%
Nov 29 150.84 149.14
151.21
146.91
1.1M 1.84%
Nov 26 148.11 149.65
151.77
146.77
812K -2.96%
Nov 24 152.62 151.27
152.7
147.45
1.2M 0.02%
Nov 23 152.59 150.83
152.72
147.75
1.5M 0.89%
Nov 22 151.25 155.98
156.58
151.14
1.2M -2.54%
Nov 19 155.19 156.04
158.18
154.61
1.1M -0.74%
Nov 18 156.34 159.13
159.29
155
1.3M -1.01%
Nov 17 157.94 158.95
160.29
157.1
1.5M -0.86%
Nov 16 159.31 158.76
160.07
156.3
1.2M 0.25%
Nov 15 158.91 160.85
161.16
158.24
1.3M -0.99%
Nov 12 160.5 158.29
161.76
157.68
1.3M 1.79%
Nov 11 157.68 155.98
158.44
154.26
1.1M 2.20%
Nov 10 154.28 156.6
158.01
153.35
1.3M -2.13%
Nov 9 157.64 161.43
161.43
156.13
1.5M -1.04%
Nov 8 159.3 156.75
161.94
156.73
2.2M 2.07%
Nov 5 156.07 154.01
156.39
153.01
3.0M 1.04%
Nov 4 154.46 159.75
159.9
152.25
6.3M -13.28%
Nov 3 178.12 172
178.5
170.41
1.8M 3.50%
Nov 2 172.09 172
173.31
170.36
1.1M 0.01%
Nov 1 172.07 168.49
172.17
167.46
1.1M 2.28%
Oct 29 168.23 167.12
170.35
166.35
998K -0.41%
Oct 28 168.93 166.4
168.99
166.24
719K 2.21%
Oct 27 165.27 165.03
167.53
164.7
731K -0.01%
Oct 26 165.28 168.67
169.59
165.1
888K -1.22%
Oct 25 167.32 169.01
169.25
166.91
645K -0.41%
Oct 22 168.01 169.56
171.55
167.98
819K -1.32%
Oct 21 170.26 169.3
170.31
168.4
522K 0.44%
Oct 20 169.51 166.05
170.14
165.91
1.1M 0.44%
Oct 19 168.76 165.83
169.8
165.71
999K 2.09%
Oct 18 165.3 164.67
165.62
163.54
730K -0.34%
Oct 15 165.87 166.1
167.49
165.4
575K 0.77%
Oct 14 164.61 162.5
164.84
162.16
908K 2.85%
Oct 13 160.05 159.37
160.93
158.74
1.4M -0.13%
Oct 12 160.26 165.2
165.43
159.63
1.1M -2.09%
Oct 11 163.68 165.15
167.03
163.6
500K -1.3%
Oct 8 165.83 166.57
166.99
165.15
644K 0.30%
Oct 7 165.33 166.7
169.49
164.76
1.4M 0.30%
Oct 6 164.84 164.52
166.25
163.32
947K -0.73%
Oct 5 166.06 165.11
167.22
163.83
1.0M 1.26%
Oct 4 163.99 168.51
168.97
163.26
1.3M -3.11%
Oct 1 169.26 168.54
170.32
165.26
1.5M 1.24%
Sep 30 167.19 170.55
172.25
167.06
1.1M -1.6%
Sep 29 169.91 172
173.44
169.81
949K -0.88%
Sep 28 171.42 173.28
176
171.28
1.2M -2.42%
Sep 27 175.68 172.92
176.92
172.05
964K 0.94%
Sep 24 174.05 173.14
176.37
172.65
638K -0.04%
Sep 23 174.12 174.21
175.89
173.63
676K 0.46%
Sep 22 173.33 172.41
174
171.96
823K 1.26%
Sep 21 171.17 171.03
172.57
168.6
1.0M 0.64%
Sep 20 170.08 171.42
171.8
167.89
1.4M -2.98%
Sep 17 175.3 178.07
178.8
172.52
1.9M -2.78%
Sep 16 180.31 178.63
181.33
177.57
697K 0.22%
Sep 15 179.91 182.26
182.37
179.34
882K -1.22%
Sep 14 182.13 183.47
183.55
179.73
751K -0.13%
Sep 13 182.37 179.88
182.42
178.77
950K 1.71%
Sep 10 179.3 180.3
182.06
179.08
984K 0.19%
Sep 9 178.96 178.77
181.09
178.37
660K 0.11%
Sep 8 178.76 182.05
182.05
176.29
1.2M -2.15%
Sep 7 182.68 185.16
185.79
181.59
943K -1.45%
Sep 3 185.36 185.9
188.03
185.28
948K -0.29%
Sep 2 185.9 186.72
187.69
185.14
697K -0.09%
Sep 1 186.06 190.06
190.06
185.95
759K -1.05%
Aug 31 188.03 190
190.2
187.25
843K -1.47%
Aug 30 190.83 191.72
192.92
190.01
639K 0.05%
Aug 27 190.73 186.28
191.41
185.93
736K 2.61%
Aug 26 185.87 185.62
186.85
184.5
504K 0.13%
Aug 25 185.62 185.25
187.07
184.7
520K 0.44%
Aug 24 184.8 185.97
186.12
183.5
655K 0.31%
Aug 23 184.23 182.97
184.71
180.81
776K 1.47%
Aug 20 181.56 180.39
182.69
180.1
607K 0.79%
Aug 19 180.13 178.3
181.97
177.6
954K 0.17%
Aug 18 179.82 181.8
183.4
179.54
696K -1.98%
Aug 17 183.46 185.76
186.12
181.64
806K -2.19%
Aug 16 187.57 186.72
188.25
185.62
551K -0.42%
Aug 13 188.36 188
188.73
186.71
491K 0.12%
Aug 12 188.13 189.62
189.62
186.33
655K -0.84%
Aug 11 189.73 191.2
192
187.3
866K -0.57%
Aug 10 190.81 193.6
194.43
190.33
662K -1.45%
Aug 9 193.62 194.33
194.95
191.04
664K -0.72%
Aug 6 195.02 194.45
198
194.03
702K 0.13%
Aug 5 194.76 197.5
201.46
193.36
1.5M 0.45%
Aug 4 193.88 195.44
197.24
193.33
1.3M -0.67%
Aug 3 195.18 193
195.32
189.31
681K 1.47%
Aug 2 192.36 191.3
195.31
191.01
965K 1.46%
Jul 30 189.59 189.51
191.05
186.74
1.2M -2.29%
Jul 29 194.04 190.92
195.2
190.5
715K 1.94%
Jul 28 190.34 188.18
191.29
187.27
683K 1.70%
Jul 27 187.15 191.33
191.33
183.2
967K -2.53%
Jul 26 192 192.78
193.73
190.92
628K -0.56%
Jul 23 193.09 192.43
193.62
190.41
355K 0.88%
Jul 22 191.41 193.23
193.35
190.15
619K -1.37%
Jul 21 194.07 190
194.12
190
742K 2.30%
Jul 20 189.7 187.07
191.09
185.63
631K 1.37%
Jul 19 187.13 185
187.22
182.5
734K -0.29%
Jul 16 187.68 191.26
193.14
187.5
952K -1.71%
Jul 15 190.95 193.21
193.46
189.17
598K -0.76%
Jul 14 192.42 197.14
199.56
192.18
896K -0.19%
Jul 13 192.79 193.53
193.65
190.73
679K -0.43%
Jul 12 193.62 193.23
194.2
191.69
871K 0.35%
Jul 9 192.94 190
193.34
187.85
814K 1.85%
Jul 8 189.44 187.03
191.45
185.33
838K -1.33%
Jul 7 192 196
196
188.79
849K -1.18%
Jul 6 194.3 195.81
197.07
192.44
911K -0.7%
Jul 2 195.67 195
197.32
193.34
724K 1.29%
Jul 1 193.18 196.39
196.39
192.29
888K -1.26%
Jun 30 195.65 195.58
196
193.33
902K -0.01%
Jun 29 195.66 188.96
198.95
187.92
2.1M 4.45%
Jun 28 187.33 184.75
189.31
184.19
862K 2.17%
Jun 25 183.35 184.47
186.59
182.81
1.1M 0.25%
Jun 24 182.89 179.58
184.37
179.58
896K 2.82%
Jun 23 177.88 177
179.41
176.63
670K 0.92%
Jun 22 176.26 175.8
178.13
174.96
929K 0.01%
Jun 21 176.24 174.43
178.98
174.21
782K 1.18%
Jun 18 174.19 179.45
180.16
173.16
2.1M -3.94%
Jun 17 181.33 181.12
183.5
178.96
785K -0.21%
Jun 16 181.71 182.32
184.09
180.01
998K -0.11%
Jun 15 181.91 184
186.26
181.58
652K -1.64%
Jun 14 184.94 183.91
185.85
182.32
637K 0.89%
Jun 11 183.31 183.25
183.75
182.25
525K 0.22%
Jun 10 182.91 182.39
184.08
180.8
589K 0.75%
Jun 9 181.55 184.72
185.18
181.49
737K -1.48%
Jun 8 184.27 185.55
187.06
182
957K 0.22%
Jun 7 183.86 183.25
184.21
182.34
799K -0.49%
Jun 4 184.76 182.67
186.31
182.42
1.1M 2.09%
Jun 3 180.97 182.09
183.65
180.58
1.2M -2.34%
Jun 2 185.31 182.92
185.58
182.12
758K 1.27%
Jun 1 182.98 185.45
187.38
181.69
826K 0.14%
May 28 182.72 185.28
185.5
182.35
965K -1.31%
May 27 185.14 178.16
185.35
176.56
2.1M 3.16%
May 26 179.47 180.19
182.97
177.74
1.1M -0.64%
May 25 180.62 180.74
182.85
179.46
1.0M 1.11%
May 24 178.63 176.94
180.35
176.56
826K 1.17%
May 21 176.56 178.93
179.87
175.39
1.1M -0.65%
May 20 177.72 174.64
178.75
174.57
1.0M 2.05%
May 19 174.15 165.75
174.43
165.19
1.0M 2.40%
May 18 170.07 172.75
173.28
170
738K -0.59%
May 17 171.08 168.78
171.42
167.45
1.3M 0.04%
May 14 171.01 169.15
172.89
167.28
1.3M 2.49%
May 13 166.85 167.3
170.29
165.15
1.3M 0.91%
May 12 165.35 168.93
170.9
164.62
1.5M -3.87%
May 11 172.01 164.69
172.18
164.1
2.3M 0.31%
May 10 171.47 179.74
180.39
166.73
4.4M -6.9%
May 7 184.18 186.47
186.69
181.91
1.6M -0.28%
May 6 184.69 183.5
188.32
180.19
1.9M 1.17%
May 5 182.56 183.28
186.9
180.12
1.5M 0.08%
May 4 182.41 182.97
183.72
177.29
1.4M -1.15%
May 3 184.54 190.06
190.06
183.04
1.2M -1.93%
Apr 30 188.17 194
194.29
187.32
1.4M -5.7%
Apr 29 199.54 200.76
201.68
195.01
867K 1.26%
Apr 28 197.05 197.74
198.77
195.31
697K -0.67%
Apr 27 198.38 200.36
201.5
197.06
617K -0.3%
Apr 26 198.97 194.44
199.88
193.5
760K 2.60%
Apr 23 193.92 189.4
195.2
189.06
873K 3.67%
Apr 22 187.05 190.81
191.7
185.86
896K -1.14%
Apr 21 189.21 183.2
189.3
180.73
1.2M 2.86%
Apr 20 183.95 187.04
188.55
183.14
839K -2.38%
Apr 19 188.44 190.62
193.16
186.47
673K -1.99%
Apr 16 192.27 192.98
195.79
191.71
1.3M -0.3%
Apr 15 192.84 192.4
193.59
190.57
725K 1.57%
Apr 14 189.85 190.79
194.69
189.06
802K -1.34%
Apr 13 192.42 194.4
195.19
189.21
821K -0.07%
Apr 12 192.56 191.51
192.76
189.08
572K 0.36%
Apr 9 191.86 192.3
192.3
188.3
935K -0.86%
Apr 8 193.52 196.22
197.02
192.61
1.1M -0.09%
Apr 7 193.69 194.51
195.83
192.63
855K -0.66%
Apr 6 194.98 197.32
198.41
192.51
1.2M -1.68%
Apr 5 198.32 198.24
199.94
194.47
1.4M 2.81%
Apr 1 192.9 185.49
194.28
185.49
2.0M 5.58%
Mar 31 182.7 179.88
185.5
179.36
1.1M 2.85%
Mar 30 177.63 177.63
178.94
175.77
761K -0.7%
Mar 29 178.89 180.75
181.22
176.77
738K -1.98%
Mar 26 182.5 171.59
182.71
170.69
1.0M 5.94%
Mar 25 172.26 169.87
173.16
166.75
797K 0.27%
Mar 24 171.79 179.52
179.52
171.63
890K -2.6%
Mar 23 176.37 183.7
184.35
175.09
1.0M -3.77%
Mar 22 183.28 182.58
185.29
179.85
898K 1.91%
Mar 19 179.85 176.48
180.4
173.65
1.5M 2.14%
Mar 18 176.08 180.5
182.12
175.94
1.0M -4.58%
Mar 17 184.54 177.42
185.7
176.5
1.1M 2.22%
Mar 16 180.54 180.99
185.86
178.56
1.4M 1.26%
Mar 15 178.29 173.47
178.39
171.5
1.0M 3.30%
Mar 12 172.59 171.5
173.1
169.13
803K -1.35%
Mar 11 174.95 173.44
177.16
172.26
1.6M 5.79%
Mar 10 165.37 170.85
172.64
165.21
1.4M -3.24%
Mar 9 170.9 166.23
172.65
165.53
1.6M 4.91%
Mar 8 162.9 171.2
172.81
162.61
1.3M -4.97%
Mar 5 171.42 168.43
171.85
160.06
1.6M 3.68%
Mar 4 165.34 171.42
173.26
161.56
1.8M -3.68%
Mar 3 171.66 176.62
178.73
171.49
1.1M -3.26%
Mar 2 177.45 182.35
182.75
177.33
1.4M -2.67%
Mar 1 182.31 177.96
182.48
174.96
1.4M 4.34%
Feb 26 174.73 170.93
176.39
168.5
1.4M 3.42%
Feb 25 168.95 175.82
177.35
167.69
1.7M -5.69%
Feb 24 179.15 170.34
179.31
170.11
1.1M 4.02%
Feb 23 172.22 169
173.5
164.27
1.9M -0.03%
Feb 22 172.28 176.71
179.8
171.36
1.4M -3.96%
Feb 19 179.39 174.48
180.23
173.57
1.8M 4.83%
Feb 18 171.13 172.36
173.66
170.43
1.1M -1.99%
Feb 17 174.61 175.85
176.48
170.94
1.1M -1.37%
Feb 16 177.03 178.19
180.74
176.63
1.4M 0.59%
Feb 12 176 173.1
176.21
171.38
1.4M 0.77%
Feb 11 174.65 169.9
174.69
168.81
1.7M 3.85%
Feb 10 168.17 169.44
170.5
164.88
2.1M -0.4%
Feb 9 168.85 169.9
172.2
168.41
1.4M -1.12%
Feb 8 170.76 169.16
171.23
167.25
1.7M 2.17%
Feb 5 167.14 168.5
168.5
165.56
2.1M -0.33%
Feb 4 167.69 166
170.67
163.25
5.5M -4.69%
Feb 3 175.95 182.05
182.55
174.34
3.0M -1.88%
Feb 2 179.33 185.2
186.24
176.07
2.1M -2.17%
Feb 1 183.3 174.36
184.08
174.23
2.2M 7.27%
Jan 29 170.88 182.02
182.43
170.74
2.8M 0.64%
Jan 28 169.8 168.4
172.33
166.9
1.6M 2.51%
Jan 27 165.64 172
172
163.02
1.6M -5.32%
Jan 26 174.94 180.33
181.35
174.78
1.0M -3.31%
Jan 25 180.92 183.29
184.05
179.05
841K 0.14%
Jan 22 180.66 182.77
184.14
180.22
788K -1.88%
Jan 21 184.12 188.42
188.86
181.88
1.0M -1.03%
Jan 20 186.03 188.48
191.82
185.64
738K 0.19%
Jan 19 185.67 179.56
186.15
179.56
884K 4.73%
Jan 15 177.29 184.33
184.35
176.34
1.5M -3.62%
Jan 14 183.94 180.92
185.43
180.54
845K 2.15%
Jan 13 180.07 182.11
182.69
178.2
888K -1.23%
Jan 12 182.32 183.84
186.14
181.65
817K -0.24%
Jan 11 182.76 178.42
184.47
177.76
1.0M 1.87%
Jan 8 179.4 180.78
182
177.48
792K 0.46%
Jan 7 178.57 174.7
179.17
174.65
1.1M 3.82%
Jan 6 172 166.77
174.27
166.11
1.3M 1.62%
Jan 5 169.25 164.4
169.39
163.1
1.2M 2.83%
Jan 4 164.59 167.3
170.53
162.11
1.2M -1.01%
Dec 31 166.27 168.87
168.87
165.62
834K -0.66%
Dec 30 167.37 164.55
167.43
164.55
670K 2.20%
Dec 29 163.77 166.98
167.43
162.59
936K -1.6%
Dec 28 166.44 170.03
170.5
166.01
958K -0.4%
Dec 24 167.11 166.04
167.53
165.13
462K 1.22%
Dec 23 165.1 166.17
169.11
165.03
1.6M 1.13%
Dec 22 163.26 163
164.78
162.1
1.1M 1.33%
Dec 21 161.11 159.83
161.83
158
1.6M -0.95%
Dec 18 162.66 159.77
163.59
158.03
2.2M 1.92%
Dec 17 159.6 160.39
160.81
157.41
1.6M 0.38%
Dec 16 159 157.88
159.49
155.79
938K 0.33%
Dec 15 158.48 159.45
162.5
158.02
1.2M 2.57%
Dec 14 154.51 153.49
155.38
152.35
1.3M 1.23%
Dec 11 152.64 156.77
156.84
151.44
2.2M -3.59%
Dec 10 158.33 159.46
160.33
157.52
1.3M -1.28%
Dec 9 160.38 167.7
168.98
159.52
1.6M -5.64%
Dec 8 169.96 168.87
170.9
167.31
1.1M 1.81%
Dec 7 166.94 166.47
167.2
163.86
829K 0.96%
Dec 4 165.35 160
165.53
159.54
1.3M 3.91%
Dec 3 159.13 160.67
162
158.85
708K -0.26%
Dec 2 159.55 159.59
161.13
158.14
690K -0.14%
Dec 1 159.78 158.8
161.38
156.78
1.5M 1.98%
Nov 30 156.68 152.15
157
151.52
2.2M 4.38%
Nov 27 150.11 150.22
151.06
148.86
756K 1.26%
Nov 25 148.24 150.7
151.63
146.38
1.4M -2.31%
Nov 24 151.75 150.46
152.6
146.87
1.2M 1.71%
Nov 23 149.2 149.53
149.75
145.41
1.3M 1.23%
Nov 20 147.39 147.89
150
146.41
958K 0.36%
Nov 19 146.86 143.64
147.05
141.8
957K 1.72%
Nov 18 144.37 147.33
149.33
144.28
1.0M -2.74%
Nov 17 148.44 150.29
151.21
147.38
770K -1.29%
Nov 16 150.38 147.84
150.9
147.76
787K 1.86%
Nov 13 147.63 147.68
150.59
146.66
657K 0.65%
Nov 12 146.67 148.6
149.93
145.43
746K -1.07%
Nov 11 148.25 143.58
148.76
143
1.2M 5.19%
Nov 10 140.93 146.4
148.32
140.68
1.7M -5.72%
Nov 9 149.48 154.43
154.43
147.62
1.8M 1.50%
Nov 6 147.27 147.32
148
143.02
1.4M 0.40%
Nov 5 146.69 139
152.37
138
3.0M 9.68%
Nov 4 133.74 130.64
134.27
128.63
1.8M 4.11%
Nov 3 128.46 129.45
130.77
127.99
1.3M 0.41%
Nov 2 127.94 129.89
130.5
126.52
814K 0.46%
Oct 30 127.36 127.16
128.43
125.5
883K -1.81%
Oct 29 129.71 125.39
130.87
125.02
847K 3.80%
Oct 28 124.96 129.2
129.27
124.56
1.0M -4.81%
Oct 27 131.28 134.12
134.72
131.18
527K -2.36%
Oct 26 134.45 135.49
138.18
132.78
1.1M -0.92%
Oct 23 135.7 135.13
136.25
134.2
730K 0.52%
Oct 22 135 135.42
136.4
132.76
600K -0.19%
Oct 21 135.26 135.8
137.65
135.2
800K -0.29%
Oct 20 135.65 135.62
136.35
134.36
743K 0.83%
Oct 19 134.54 136.5
138.67
134
1.0M -0.16%
Oct 16 134.76 136.95
136.99
134.56
628K -0.88%
Oct 15 135.96 132.41
136.24
131.11
945K 0.60%
Oct 14 135.15 134.98
136.34
133.97
966K -0.01%
Oct 13 135.17 138
138.85
134.26
1.1M -1.88%
Oct 12 137.76 139.4
139.99
136.77
966K -0.08%
Oct 9 137.87 137.98
140.69
136.14
1.3M 1.82%
Oct 8 135.41 136.1
137.34
134.3
1.2M 0.57%
Oct 7 134.64 133.85
135.13
133.51
1.2M 2.72%
Oct 6 131.08 135.41
135.63
130.49
1.5M -3.12%
Oct 5 135.3 132.37
135.38
132.35
1.0M 3.62%
Oct 2 130.57 131.5
133.48
130.51
868K -3.35%
Oct 1 135.09 132.08
135.21
131.37
1.6M 4.71%
Sep 30 129.01 130.53
131.27
128.02
1.3M -1.35%
Sep 29 130.77 128.24
132.62
128.14
1.1M 1.82%
Sep 28 128.43 128.04
128.72
126.58
1.2M 2.23%
Sep 25 125.63 124.93
126.33
123.08
994K 0.51%
Sep 24 124.99 125.26
128.39
124.36
1.0M -0.62%
Sep 23 125.77 130.26
130.9
125.4
965K -4.15%
Sep 22 131.21 128.83
131.41
125.58
1.1M 2.87%
Sep 21 127.55 126.69
128.62
124.37
1.5M -0.37%
Sep 18 128.02 130.81
131.24
126.28
1.6M -1.75%
Sep 17 130.3 125.2
131.19
125.16
1.3M 1.14%
Sep 16 128.83 131
131.81
128.74
1.1M -0.89%
Sep 15 129.99 125.77
130.55
125.11
1.8M 5.82%
Sep 14 122.84 125.24
125.75
122.06
1.1M -0.1%
Sep 11 122.96 123.59
124.41
120.73
1.1M 1.23%
Sep 10 121.46 124.05
126.46
120.5
1.8M -1.02%
Sep 9 122.71 123.96
125.78
121.14
3.4M 7.54%
Sep 8 114.11 114.21
117.67
112.03
1.7M -4.02%
Sep 4 118.89 120.5
122.64
114.61
2.3M -2.1%
Sep 3 121.44 131.81
132.28
120.98
2.4M -9.82%
Sep 2 134.67 132.67
135.89
131.25
1.3M 2.43%
Sep 1 131.48 129.07
131.79
128.27
891K 2.50%
Aug 31 128.27 128.64
129.39
127.41
875K -0.8%
Aug 28 129.3 127.99
129.52
127.17
689K 1.70%
Aug 27 127.14 131.47
131.68
126.37
1.4M -3.32%
Aug 26 131.51 131.9
132.74
131.08
710K -0.35%
Aug 25 131.97 132.59
133.13
130.44
1.0M 0.02%
Aug 24 131.94 132.15
132.78
130.81
736K 0.97%
Aug 21 130.67 131
131.05
129.45
948K -0.04%
Aug 20 130.72 130.63
132.34
130.51
834K -1.31%
Aug 19 132.46 132.32
134.41
132.13
792K -0.11%
Aug 18 132.61 134.59
135.15
131.17
997K -0.9%
Aug 17 133.81 131.4
135.3
131.31
1.8M 1.62%
Aug 14 131.68 133
133.24
131.51
717K -0.24%
Aug 13 132 132.03
133.06
130.15
999K 0.43%
Aug 12 131.43 128.89
131.83
128.21
954K 2.99%
Aug 11 127.62 129.46
130.54
127.16
1.2M -1.43%
Aug 10 129.47 130.59
131.16
127.18
1.2M -1.15%
Aug 7 130.97 135.4
135.75
128.39
1.2M -3.15%
Aug 6 135.23 133.03
136.06
133.03
1.2M 1.20%
Aug 5 133.62 131.3
133.63
130.5
1.3M 1.81%
Aug 4 131.25 132.44
132.99
129.31
1.3M -1.55%
Aug 3 133.32 129.02
134.4
129.02
2.3M 4.03%
Jul 31 128.15 130
130.86
124.89
2.1M -0.4%
Jul 30 128.67 121.11
129.92
121.11
5.3M 11.62%
Jul 29 115.28 114.55
116.01
113.72
2.7M 1.67%
Jul 28 113.39 114.29
114.83
112.66
993K -1.53%
Jul 27 115.15 113.91
115.87
113
1.5M 2.89%
Jul 24 111.92 117.33
117.49
111.31
2.5M -5.27%
Jul 23 118.15 118.78
121.5
117.7
2.0M -0.24%
Jul 22 118.43 116.95
118.6
116.29
1.1M 1.45%
Jul 21 116.74 117.59
118.3
115.86
1.1M 0.30%
Jul 20 116.39 114.31
116.85
113.08
933K 2.11%
Jul 17 113.98 112.76
114.57
112.33
1.0M 2.06%
Jul 16 111.68 111.93
112.5
110.28
1.1M -1.03%
Jul 15 112.84 113.3
113.55
111.05
713K 0.20%
Jul 14 112.62 110.21
112.82
107.79
932K 1.56%
Jul 13 110.89 113.28
116.28
110.77
1.5M -1%
Jul 10 112.01 113.27
113.58
111.11
604K -0.97%
Jul 9 113.11 113
113.59
110.47
1.2M 0.07%
Jul 8 113.03 113.89
114.21
111.3
875K 0.01%
Jul 7 113.02 113.8
115.49
112.83
721K -0.54%
Jul 6 113.63 113.24
114.3
112.85
1.2M 3.02%
Jul 2 110.3 109.15
111.55
109.15
898K 1.88%
Jul 1 108.26 110.39
110.69
108.06
791K -2.05%
Jun 30 110.53 107.68
110.95
107.27
1.2M 2.89%
Jun 29 107.43 107.24
107.7
104.57
1.2M 0.06%
Jun 26 107.37 109.04
109.38
106.69
1.2M -1.47%
Jun 25 108.97 108.63
109.13
106.52
794K 0.41%
Jun 24 108.52 110.35
112.08
107.5
1.1M -3.04%
Jun 23 111.92 113.56
113.8
111.84
941K -0.29%
Jun 22 112.25 111.5
112.78
110.08
966K 0.40%
Jun 19 111.8 113
113.88
110.56
2.0M 0.49%
Jun 18 111.25 112.5
113.03
110.62
1.0M -1.23%
Jun 17 112.64 113.51
114.54
112.5
1.1M 0.05%
Jun 16 112.58 114.77
116.21
111.1
1.7M 2.61%
Jun 15 109.72 106.56
110.19
105.61
1.2M 0.75%
Jun 12 108.9 110.8
111.69
106.63
1.1M 1.41%
Jun 11 107.39 110.21
112.34
106.94
1.8M -6.51%
Jun 10 114.87 116.85
116.85
114.07
1.1M -0.57%
Jun 9 115.53 115.36
116.43
113.76
1.1M -1.73%
Jun 8 117.56 116.12
118.6
115.26
1.4M 1.63%
Jun 5 115.67 116.51
118.12
114.99
1.7M 2%
Jun 4 113.4 112.81
114.26
112.42
1.5M 0.36%
Jun 3 112.99 110.75
115.2
110.7
2.4M 3.02%
Jun 2 109.68 105.89
109.77
104.75
2.1M 4.88%
Jun 1 104.58 104.63
106.09
104
898K -0.15%
May 29 104.74 101.5
105.34
101.15
1.8M 3.94%
May 28 100.77 104.87
105.34
100.16
1.3M -4.65%
May 27 105.68 103.83
105.85
101.27
1.4M 2.39%
May 26 103.21 104.28
104.89
102.99
1.4M 1.64%
May 22 101.54 99.75
101.59
98.07
1.1M 2.60%
May 21 98.97 103.2
104.35
98.84
1.6M -4.22%
May 20 103.33 100.1
103.4
99.77
1.7M 5.08%
May 19 98.33 98.38
101.08
98.26
1.2M -0.72%
May 18 99.04 97.03
99.53
96.74
1.4M 4.57%
May 15 94.71 94.54
96.41
93.34
1.7M -4.15%
May 14 98.81 95.49
98.81
93.71
1.2M 1.52%
May 13 97.33 100.8
101.11
95.84
2.0M -3.32%
May 12 100.67 102.75
105.38
100.65
1.7M -1.21%
May 11 101.9 101.74
104.2
100.57
2.0M -1.07%
May 8 103 107.92
108.78
101.03
2.9M 2.16%
May 7 100.82 101.14
103.26
99.27
2.8M 2.56%
May 6 98.3 99.19
101.61
97.51
2.2M 0.60%
May 5 97.71 96.27
99.49
96.24
1.9M 3.79%
May 4 94.14 93
94.4
91.75
1.4M 1.06%
May 1 93.15 95.48
96.66
92.72
2.2M -4.98%
Apr 30 98.03 98.18
99.5
96.64
2.5M -1.37%
Apr 29 99.39 96.28
99.66
95.06
1.5M 6.71%
Apr 28 93.14 92.69
95.44
92.34
1.8M 2.04%
Apr 27 91.28 90.93
92.35
90.25
1.7M 1.55%
Apr 24 89.89 86.61
89.97
85.63
1.3M 4.58%
Apr 23 85.95 86.58
87.52
85.53
957K -0.73%
Apr 22 86.58 84
86.94
82.32
1.6M 6.65%
Apr 21 81.18 84.66
84.66
80.8
1.7M -4.23%
Apr 20 84.77 85
86.14
84.04
1.7M -1.74%
Apr 17 86.27 89.15
89.46
84.97
1.3M -0.63%
Apr 16 86.82 85.74
87.25
84.64
1.6M 2.67%
Apr 15 84.56 87.48
87.63
83.91
1.8M -5.87%
Apr 14 89.83 87.02
90.1
85.55
2.4M 6.02%
Apr 13 84.73 82.88
85.26
81.67
1.3M 1.95%
Apr 9 83.11 88.26
88.56
82.02
2.4M -4.49%
Apr 8 87.02 82.59
88.09
81.57
1.9M 6.32%
Apr 7 81.85 86.04
86.27
81.48
1.8M -0.92%
Apr 6 82.61 77.05
82.97
75.41
3.4M 12.49%
Apr 3 73.44 76.28
76.64
72.93
1.5M -4.2%
Apr 2 76.66 73.98
76.97
73.33
1.8M 2.79%
Apr 1 74.58 77.84
79.2
73.63
1.7M -7.5%
Mar 31 80.63 81.5
85.06
80.13
2.3M -1.04%
Mar 30 81.48 81.29
82.65
79.61
1.3M 0.98%
Mar 27 80.69 80.06
83.92
78.9
1.7M -3.35%
Mar 26 83.49 79.05
83.77
77
1.4M 7.40%
Mar 25 77.74 79.37
82.31
75.92
1.7M -1.33%
Mar 24 78.79 73.08
79
71.77
2.2M 13.60%
Mar 23 69.36 71.24
72.93
67.54
1.7M -2.1%
Mar 20 70.85 75.37
78.53
70.65
1.7M -4.06%
Mar 19 73.85 72.3
75.55
70.01
1.8M 1.14%
Mar 18 73.02 73.8
78
70.34
2.3M -8.59%
Mar 17 79.88 72.38
80.78
70.83
2.9M 12.98%
Mar 16 70.7 72.9
78.19
70.7
2.6M -15.63%
Mar 13 83.8 82.4
85.66
77.37
2.3M 9.09%
Mar 12 76.82 83.12
85.77
76.77
3.1M -13.95%
Mar 11 89.27 93.95
95.88
88.66
2.6M -7.01%
Mar 10 96 92.47
96.13
90.43
2.8M 6.73%
Mar 9 89.95 87.69
91.93
87.04
2.2M -4.67%
Mar 6 94.36 94.52
95.92
92.33
1.8M -3.02%
Mar 5 97.3 99.96
100.75
96.57
2.1M -4.96%
Mar 4 102.38 100.2
102.78
99.92
2.5M 4.15%
Mar 3 98.3 103
104.93
97.26
3.0M -2.13%
Mar 2 100.44 101.09
101.78
96.36
2.6M -0.14%
Feb 28 100.58 91.81
100.89
91.18
4.2M 6.10%
Feb 27 94.8 93.24
97.2
93.1
3.2M -1.38%
Feb 26 96.13 96.83
98.54
95.81
1.7M -0.49%
Feb 25 96.6 96.93
97.77
95.44
2.8M 0.27%
Feb 24 96.34 93.57
97.48
93.31
2.6M -1.88%
Feb 21 98.19 100.8
101.2
97.75
1.8M -3.32%
Feb 20 101.56 103.93
104
99.52
3.0M -2.57%
Feb 19 104.24 103.72
106.38
103.6
1.7M 0.98%
Feb 18 103.23 103.69
104.86
102.51
2.1M -2.63%
Feb 14 106.02 109.96
110.36
105.23
1.7M -2.89%
Feb 13 109.17 110.15
111.36
108.62
1.6M -2.29%
Feb 12 111.73 110
112.27
109.22
1.6M 2.89%
Feb 11 108.59 106.45
110.05
106.45
1.6M 3.08%
Feb 10 105.35 103.75
105.36
102.88
1.9M 0.19%
Feb 7 105.15 108.26
108.51
104.86
2.4M -4.21%
Feb 6 109.77 111.4
111.77
109.27
1.8M -1.39%
Feb 5 111.32 109.6
111.35
108.72
1.8M 3.18%
Feb 4 107.89 110.05
110.5
107.61
2.0M 0.31%
Feb 3 107.56 106.16
108.42
105.93
1.9M 1.61%
Jan 31 105.86 110.78
111.08
105.12
3.6M -5.3%
Jan 30 111.79 121.61
122.37
109.37
5.8M -0.69%
Jan 29 112.57 114.03
114.7
111.43
2.2M -0.87%
Jan 28 113.56 110.92
114.07
110.23
1.7M 3.26%
Jan 27 109.98 111.1
111.68
108.53
1.7M -3.01%
Jan 24 113.39 115.88
117.39
112.28
2.4M -4.46%
Jan 23 118.68 116.47
118.78
115.65
2.0M 2.02%
Jan 22 116.33 115.71
118.23
115.55
1.3M 1.27%
Jan 21 114.87 113.97
115.75
113.92
1.0M 0.11%
Jan 17 114.74 114.59
115.57
113.59
1.4M 0.83%
Jan 16 113.8 113.42
114.2
112.82
1.4M 1.16%
Jan 15 112.5 115.36
115.41
112.06
1.6M -2.94%
Jan 14 115.91 115.83
116.57
114.12
1.5M 0.15%
Jan 13 115.74 113.86
117.5
113.86
1.9M 2.05%
Jan 10 113.42 113.5
115.85
113
2.4M 1.30%
Jan 9 111.96 113.93
114
110.79
1.7M -0.85%
Jan 8 112.92 111.54
113.77
111.42
1.7M 1.52%
Jan 7 111.23 111.28
112.75
110.73
1.7M -0.37%
Jan 6 111.64 110.83
112.98
109.4
3.2M -0.62%
Jan 3 112.34 114.06
115.24
112.06
2.7M -3.12%
Jan 2 115.96 117.26
117.4
114.76
1.9M -0.23%
Dec 31 116.23 115.67
116.71
115.25
746K 0.02%
Dec 30 116.21 116.82
116.89
115.67
682K -0.54%
Dec 27 116.84 118.1
118.49
116.53
725K -0.65%
Dec 26 117.6 117.89
117.95
116.94
531K -0.31%
Dec 24 117.96 117.24
118.04
116.42
489K 0.87%
Dec 23 116.94 117.09
117.76
116.44
968K 0.23%
Dec 20 116.67 118.3
118.36
116.27
2.6M -0.52%
Dec 19 117.28 115.27
118.18
114.44
1.9M 1.73%
Dec 18 115.29 114.47
115.81
113.83
2.2M 0.82%
Dec 17 114.35 115.64
115.95
114.29
2.0M -0.57%
Dec 16 115 114.76
116.81
114.76
2.1M 1.40%
Dec 13 113.41 115.3
115.96
113.1
1.8M -1.68%
Dec 12 115.35 112.79
115.65
112.54
2.2M 1.33%
Dec 11 113.84 111.19
114.53
110.99
2.6M 3.62%
Dec 10 109.86 109.07
110.51
108.28
1.6M 1.31%
Dec 9 108.44 109.85
111.34
108.4
2.2M 1.71%
Dec 6 106.62 106.55
107.57
106.44
1.5M 0.78%
Dec 5 105.8 104.47
106
104.25
1.1M 1.70%
Dec 4 104.03 102.86
104.32
102.78
1.4M 1.85%
Dec 3 102.14 101.19
102.3
100.32
1.9M -0.81%
Dec 2 102.97 104.06
104.5
102.53
1.4M -1.19%
Nov 29 104.21 104.18
105.85
104
711K -0.78%
Nov 27 105.03 104.4
106.38
104
1.2M 0.88%
Nov 26 104.11 104.17
104.56
103.45
1.3M -0.19%
Nov 25 104.31 101.86
104.67
101.86
949K 2.55%
Nov 22 101.72 101.34
102.23
101.04
1.1M 0.81%
Nov 21 100.9 102.01
102.32
100.72
1.3M -0.97%
Nov 20 101.89 102.7
103.94
101.73
1.3M -0.92%
Nov 19 102.84 103.63
103.89
102.34
1.2M -0.4%
Nov 18 103.25 103.62
104.14
102.58
1.2M -0.48%
Nov 15 103.75 104.4
104.88
103.23
942K 0.05%
Nov 14 103.7 103.56
104.19
102.89
1.1M -0.18%
Nov 13 103.89 100.64
104.09
99.46
2.3M 1.28%
Nov 12 102.58 102.5
102.72
101.83
1.9M 0.28%
Nov 11 102.29 103.42
104
101.93
2.2M -1.68%
Nov 8 104.04 102
104.22
101.75
2.9M 2.69%
Nov 7 101.31 102
102.88
100.88
2.5M -0.09%
Nov 6 101.4 100.76
102.31
100.22
3.2M 0.10%
Nov 5 101.3 100.15
101.85
100
3.1M -0.21%
Nov 4 101.51 98.32
101.93
97.06
4.4M 4.41%
Nov 1 97.22 91.88
97.34
91.31
8.9M 20.23%
Oct 31 80.86 79.97
81.3
78.79
2.9M 1.26%
Oct 30 79.85 80.3
80.44
79.41
1.3M 0%
Oct 29 79.85 80.19
80.9
79.61
704K -0.59%
Oct 28 80.32 79.59
80.51
79.4
813K 1.65%
Oct 25 79.02 79.45
79.65
78.8
730K -0.49%
Oct 24 79.41 79.8
79.8
78.46
677K 0.93%
Oct 23 78.68 77.65
79.3
77.19
825K 0.45%
Oct 22 78.33 79.09
79.53
78.3
819K -0.53%
Oct 21 78.75 78.29
79.07
78.16
927K 1.50%
Oct 18 77.59 78.76
78.81
76.97
835K -1.74%
Oct 17 78.96 80.08
80.7
78.81
1.4M -0.14%
Oct 16 79.07 79.59
79.98
78.87
1.1M -0.96%
Oct 15 79.84 77.7
79.88
77.56
1.3M 3.23%
Oct 14 77.34 77.17
77.55
76.71
602K -0.03%
Oct 11 77.36 77.5
78.4
77.1
1.7M 0.73%
Oct 10 76.8 75.5
77.13
75.12
1.9M 4.79%
Oct 9 73.29 73.1
73.76
72.53
651K 1.15%
Oct 8 72.46 73.38
73.71
71.96
1.2M -2.03%
Oct 7 73.96 74.5
74.86
73.96
1.3M -1.23%
Oct 4 74.88 73.99
75.19
73.83
1.0M 2.81%
Oct 3 72.83 71.39
72.99
70.7
1.1M 2.05%
Oct 2 71.37 72.68
73
70.86
788K -2.46%
Oct 1 73.17 74.32
75.55
73.07
826K -1.31%
Sep 30 74.14 73.81
74.37
73.11
788K 1.24%
Sep 27 73.23 74.87
75.22
72.99
1.0M -2.49%
Sep 26 75.1 75.47
76.26
74.68
1,000K -2.38%
Sep 25 76.93 75.6
76.99
75.6
808K 0.27%
Sep 24 76.72 78
78
76.19
923K -0.83%
Sep 23 77.36 76.15
77.97
75.92
1.1M 1.82%
Sep 20 75.98 75.79
76.66
75.4
2.1M 1.05%
Sep 19 75.19 76.5
76.79
75.11
1.0M -1.97%
Sep 18 76.7 76.54
76.97
75.43
1.2M 0.46%
Sep 17 76.35 77.48
77.62
76.2
1.3M -1.13%
Sep 16 77.22 76.69
77.74
75.85
843K -0.37%
Sep 13 77.51 77.41
78.69
77.14
1.0M -0.37%
Sep 12 77.8 77.06
77.82
75.89
1.2M 2.01%
Sep 11 76.27 77
77.47
76.08
1.4M -0.69%
Sep 10 76.8 75.83
76.89
75.18
1.4M 1.05%
Sep 9 76 75.98
76.35
75.53
1.1M 0.73%
Sep 6 75.45 75.17
75.98
74.78
856K 0.37%
Sep 5 75.17 73.59
75.4
73.57
1.1M 3.87%
Sep 4 72.37 71.4
72.39
71.15
689K 2.97%
Sep 3 70.28 70.62
70.94
68.94
1.0M -1.61%
Aug 30 71.43 71.91
71.95
70.2
1.3M -0.11%
Aug 29 71.51 70.76
72.28
70.76
1.4M 2.79%
Aug 28 69.57 69.88
70
68.7
1.7M -0.91%
Aug 27 70.21 71.4
71.79
69.72
1.0M -0.83%
Aug 26 70.8 71.48
72.03
70.47
868K 0.65%
Aug 23 70.34 72.85
72.92
70.12
1.9M -4.29%
Aug 22 73.49 74.85
75.66
73.45
1.4M -1.61%
Aug 21 74.69 73.83
75.18
73.83
1.1M 2.23%
Aug 20 73.06 72.41
73.67
71.81
996K 1.44%
Aug 19 72.02 72.65
73.12
71.72
1.4M 0.57%
Aug 16 71.61 70.59
72.15
70.23
1.2M 2.14%
Aug 15 70.11 69.93
71.32
69.8
1.1M 0.47%
Aug 14 69.78 69.97
70.67
69.16
1.0M -2.68%
Aug 13 71.7 69.42
72.36
69.02
1.2M 3.33%
Aug 12 69.39 68.96
70.17
68.86
1.0M -0.14%
Aug 9 69.49 71.33
71.33
69.25
1.5M -3.57%
Aug 8 72.06 71
72.12
70.11
1.5M 1.82%
Aug 7 70.77 69.02
71.1
68.57
1.4M 0.90%
Aug 6 70.14 68.93
70.29
68.64
1.6M 2.92%
Aug 5 68.15 69.32
69.36
67.73
1.7M -3.87%
Aug 2 70.89 70.92
72
68.22
2.6M -0.63%
Aug 1 71.34 73
75.47
70.64
2.8M -2.66%
Jul 31 73.29 75.84
75.84
73.1
1.7M -2.91%
Jul 30 75.49 74.17
75.55
73.05
844K 1.08%
Jul 29 74.68 75.14
75.26
74.11
912K -0.32%
Jul 26 74.92 75.2
75.2
74.24
859K 0.25%
Jul 25 74.73 75
75.14
74.07
877K -0.8%
Jul 24 75.33 74.23
75.8
74
1.4M 1.95%
Jul 23 73.89 73.19
73.9
72.87
738K 1.50%
Jul 22 72.8 71.76
73.23
71.6
972K 2.12%
Jul 19 71.29 71.1
71.75
70.79
1.0M 0.07%
Jul 18 71.24 71
71.53
70.15
1.4M 1.02%
Jul 17 70.52 70.87
71
69.83
1.0M -0.04%
Jul 16 70.55 70.65
70.72
69.3
1.5M -0.2%
Jul 15 70.69 70.56
71.28
70.1
1.4M 0.61%
Jul 12 70.26 69.56
70.38
69.52
839K 1.33%
Jul 11 69.34 69.64
69.72
68.74
612K 0%
Jul 10 69.34 70.1
70.5
69.25
943K -0.42%
Jul 9 69.63 68.49
69.89
68.47
813K 0.97%
Jul 8 68.96 68.54
69.15
68.09
786K -0.01%
Jul 5 68.97 68.55
69.17
68.28
627K -0.03%
Jul 3 68.99 69.9
69.91
68.36
888K -0.9%
Jul 2 69.62 70.37
70.5
69.33
1.2M -1.36%
Jul 1 70.58 71.93
72.71
69.45
3.1M 5.96%
Jun 28 66.61 67.58
67.96
66.5
1.2M -0.67%
Jun 27 67.06 66.39
67.85
66.36
1.3M 2.16%
Jun 26 65.64 64.61
66.29
64.61
1.1M 3.44%
Jun 25 63.46 64.41
64.99
63.4
923K -1.69%
Jun 24 64.55 64.18
65.42
63.54
1.2M 1.03%
Jun 21 63.89 64.53
64.59
63.56
2.2M -1.47%
Jun 20 64.84 66.82
66.82
64.75
1.5M -1.14%
Jun 19 65.59 65.6
66.06
64.75
923K 0.77%
Jun 18 65.09 62.43
65.37
62.05
1.4M 5.56%
Jun 17 61.66 61.71
62.35
60.77
741K 0.26%
Jun 14 61.5 60.93
61.82
60.37
1.3M -2.86%
Jun 13 63.31 63
63.83
62.82
777K 0.84%
Jun 12 62.78 63.8
64.23
62.65
1.3M -2.38%
Jun 11 64.31 65.88
66
63.99
1.9M -1.82%
Jun 10 65.5 65.03
65.76
64.95
1.9M 1.74%
Jun 7 64.38 63.68
64.63
63.6
1.1M 1.47%
Jun 6 63.45 62.22
63.84
62.06
1.0M 0.02%
Jun 5 63.44 64.65
65
62.57
1.2M -1.15%
Jun 4 64.18 62.88
64.3
62.78
1.6M 3.72%
Jun 3 61.88 61.65
62.75
60.77
1.6M 1.14%
May 31 61.18 61
62.09
60.95
1.3M -1.12%
May 30 61.87 62.18
63.73
61.41
1.3M -0.34%
May 29 62.08 60.17
62.58
60.15
1.6M 2.22%
May 28 60.73 62.6
62.92
60.7
1.8M -2.52%
May 24 62.3 61.25
62.31
61.18
3.6M 2.70%
May 23 60.66 59.28
60.77
58.52
2.8M 0.76%
May 22 60.2 60.87
61.18
59.47
2.5M -2.18%
May 21 61.54 64.98
67.95
61.48
4.1M 0.44%
May 20 61.27 61.55
62.88
60.7
3.1M -4.16%
May 17 63.93 66.26
66.62
63.4
3.3M -6.14%
May 16 68.11 69.65
70
68.05
3.4M -7.14%
May 15 73.35 72
73.97
71.63
989K 0.67%
May 14 72.86 71.69
73.34
71.62
1.0M 2.55%
May 13 71.05 72.5
73.01
70.48
1.9M -5.36%
May 10 75.07 74.84
75.25
72.74
1.9M -0.11%
May 9 75.15 75.38
75.38
72.76
2.6M -1.35%
May 8 76.18 78
78.67
74.5
4.8M 3.39%
May 7 73.68 73.61
74.46
72.7
2.1M -0.87%
May 6 74.33 73.15
74.74
72.61
1.1M -1.13%
May 3 75.18 76.71
76.75
75.01
1.5M -2.05%
May 2 76.75 75.53
77.24
75.53
1.2M 1.55%
May 1 75.58 76.81
77.67
75.45
1.7M -0.04%
Apr 30 75.61 75.61
76.25
74.67
1.4M 0.21%
Apr 29 75.45 75.33
75.6
74.72
1.2M 0.61%
Apr 26 74.99 73.85
75.16
72.55
2.0M -2.99%
Apr 25 77.3 77.21
77.81
76.13
1.1M 0.06%
Apr 24 77.25 77.05
78.51
76.66
1.3M 0.85%
Apr 23 76.6 76.15
76.91
75.96
1.7M 0.78%
Apr 22 76.01 76.22
76.86
75.95
1.2M -0.87%
Apr 18 76.68 76.64
77
76.14
935K 0.16%
Apr 17 76.56 78.81
78.98
76.45
1.3M -2.23%
Apr 16 78.31 76.78
78.76
76.78
2.1M 2.51%
Apr 15 76.39 77.16
77.26
76.08
673K -1.04%
Apr 12 77.19 76.75
77.24
75.93
987K 1.50%
Apr 11 76.05 76.42
77.03
75.9
1.4M -0.24%
Apr 10 76.23 74.9
76.72
74.83
1.3M 1.34%
Apr 9 75.22 74.99
75.78
74.9
819K -0.04%
Apr 8 75.25 74.51
75.37
74.31
666K 0.48%
Apr 5 74.89 74.47
74.93
74.3
624K 1.15%
Apr 4 74.04 74.35
74.41
73.58
1.0M -0.5%
Apr 3 74.41 74.92
75.54
74.13
1.2M 0.46%
Apr 2 74.07 75.08
75.51
73.72
1.1M 1.17%
Apr 1 73.21 72.62
73.69
72.62
928K 2.06%
Mar 29 71.73 71.13
71.83
70.92
940K 2.14%
Mar 28 70.23 70.58
70.99
69.51
485K -0.48%
Mar 27 70.57 71.35
71.65
69.64
824K -0.82%
Mar 26 71.15 71.43
71.86
70.79
796K 0%